Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.41 | 16.53 | 16.34 | 16.44 | 399,211 | -0.01(-0.04%) |
Oct 29, 2015 | 16.51 | 16.55 | 16.25 | 16.45 | 658,042 | -0.16(-0.97%) |
Oct 28, 2015 | 16.15 | 16.61 | 15.98 | 16.61 | 571,772 | +0.51(+3.17%) |
Oct 27, 2015 | 16.42 | 16.53 | 15.94 | 16.10 | 738,270 | -0.36(-2.20%) |
Oct 26, 2015 | 16.61 | 16.62 | 16.40 | 16.46 | 346,857 | -0.15(-0.93%) |
Oct 23, 2015 | 16.53 | 16.62 | 16.39 | 16.61 | 539,821 | +0.17(+1.02%) |
Oct 22, 2015 | 16.07 | 16.49 | 16.04 | 16.45 | 383,512 | +0.43(+2.68%) |
Oct 21, 2015 | 16.39 | 16.39 | 16.01 | 16.02 | 355,739 | -0.31(-1.89%) |
Oct 20, 2015 | 16.45 | 16.63 | 16.32 | 16.33 | 479,333 | -0.19(-1.14%) |
Oct 19, 2015 | 16.26 | 16.52 | 16.26 | 16.51 | 500,850 | +0.15(+0.94%) |
Oct 16, 2015 | 16.14 | 16.39 | 16.02 | 16.36 | 708,805 | +0.28(+1.75%) |
Oct 15, 2015 | 15.79 | 16.09 | 15.70 | 16.08 | 372,464 | +0.32(+2.04%) |
Oct 14, 2015 | 15.61 | 15.78 | 15.57 | 15.76 | 742,765 | +0.18(+1.16%) |
Oct 13, 2015 | 15.78 | 16.02 | 15.56 | 15.58 | 209,764 | -0.31(-1.94%) |
Oct 12, 2015 | 15.68 | 15.96 | 15.61 | 15.88 | 381,682 | +0.19(+1.24%) |
Oct 09, 2015 | 16.02 | 16.11 | 15.60 | 15.69 | 960,306 | -0.29(-1.85%) |
Oct 08, 2015 | 15.71 | 16.00 | 15.50 | 15.98 | 380,274 | +0.23(+1.49%) |
Oct 07, 2015 | 15.57 | 15.80 | 15.48 | 15.75 | 451,048 | +0.24(+1.56%) |
Oct 06, 2015 | 15.73 | 15.73 | 15.46 | 15.51 | 399,224 | -0.23(-1.49%) |
Oct 05, 2015 | 15.62 | 15.76 | 15.49 | 15.74 | 547,849 | +0.27(+1.73%) |
Oct 02, 2015 | 15.05 | 15.48 | 14.78 | 15.48 | 644,817 | +0.34(+2.26%) |
Oct 01, 2015 | 14.91 | 15.15 | 14.72 | 15.13 | 694,492 | +0.27(+1.80%) |
Sep 30, 2015 | 15.00 | 15.00 | 14.67 | 14.87 | 1,198,063 | -0.03(-0.22%) |
Sep 29, 2015 | 15.09 | 15.19 | 14.89 | 14.90 | 897,890 | -0.21(-1.42%) |
Sep 28, 2015 | 15.63 | 15.63 | 15.03 | 15.11 | 490,489 | -0.54(-3.43%) |
Sep 25, 2015 | 16.01 | 16.07 | 15.55 | 15.65 | 1,100,381 | -0.27(-1.68%) |
Sep 24, 2015 | 16.21 | 16.25 | 15.90 | 15.92 | 646,178 | -0.35(-2.17%) |
Sep 23, 2015 | 16.34 | 16.42 | 16.17 | 16.27 | 685,859 | -0.07(-0.45%) |
Sep 22, 2015 | 16.46 | 16.56 | 16.28 | 16.34 | 677,720 | -0.18(-1.09%) |
Sep 21, 2015 | 16.55 | 16.75 | 16.40 | 16.52 | 559,011 | +0.07(+0.41%) |
Sep 18, 2015 | 16.54 | 16.82 | 16.37 | 16.46 | 616,064 | -0.31(-1.83%) |
Sep 17, 2015 | 16.43 | 16.87 | 16.38 | 16.76 | 605,528 | +0.31(+1.86%) |
Sep 16, 2015 | 16.33 | 16.59 | 16.27 | 16.46 | 430,374 | +0.11(+0.69%) |
Sep 15, 2015 | 16.17 | 16.38 | 16.14 | 16.34 | 415,335 | +0.23(+1.45%) |
Sep 14, 2015 | 16.36 | 16.36 | 16.07 | 16.11 | 356,267 | -0.24(-1.47%) |
Sep 11, 2015 | 15.94 | 16.38 | 15.87 | 16.35 | 406,858 | +0.34(+2.12%) |
Sep 10, 2015 | 15.83 | 16.05 | 15.73 | 16.01 | 433,875 | +0.15(+0.93%) |
Sep 09, 2015 | 15.94 | 15.99 | 15.73 | 15.86 | 827,865 | +0.06(+0.38%) |
Sep 08, 2015 | 15.74 | 15.84 | 15.67 | 15.80 | 566,703 | +0.28(+1.81%) |
Sep 04, 2015 | 15.56 | 15.52 | 15.52 | 15.52 | 371,625 | -0.26(-1.65%) |
Sep 03, 2015 | 15.87 | 15.96 | 15.70 | 15.78 | 360,395 | -0.07(-0.46%) |
Sep 02, 2015 | 15.77 | 15.86 | 15.59 | 15.86 | 526,865 | +0.27(+1.76%) |
Sep 01, 2015 | 15.68 | 15.88 | 15.52 | 15.58 | 594,401 | -0.40(-2.50%) |
Aug 31, 2015 | 16.17 | 16.20 | 15.89 | 15.98 | 617,636 | -0.17(-1.03%) |
Aug 28, 2015 | 16.10 | 16.16 | 15.94 | 16.15 | 582,454 | +0.05(+0.33%) |
Aug 27, 2015 | 15.54 | 16.11 | 15.46 | 16.10 | 807,083 | +0.74(+4.82%) |
Aug 26, 2015 | 15.67 | 15.84 | 14.74 | 15.36 | 1,016,664 | -0.03(-0.17%) |
Aug 25, 2015 | 15.99 | 16.04 | 15.36 | 15.38 | 1,056,681 | -0.17(-1.07%) |
Aug 24, 2015 | 16.14 | 16.32 | 15.50 | 15.55 | 1,346,015 | -1.09(-6.57%) |
Aug 21, 2015 | 16.52 | 16.97 | 16.41 | 16.64 | 880,690 | -0.09(-0.56%) |
Aug 20, 2015 | 17.00 | 17.00 | 16.74 | 16.74 | 486,823 | -0.43(-2.53%) |
Aug 19, 2015 | 17.02 | 17.20 | 16.98 | 17.17 | 531,819 | +0.03(+0.16%) |
Aug 18, 2015 | 17.11 | 17.25 | 17.06 | 17.14 | 333,239 | -0.05(-0.27%) |
Aug 17, 2015 | 17.12 | 17.20 | 16.98 | 17.19 | 239,504 | +0.06(+0.35%) |
Aug 14, 2015 | 16.84 | 17.18 | 16.84 | 17.13 | 378,476 | +0.23(+1.34%) |
Aug 13, 2015 | 17.06 | 17.14 | 16.85 | 16.90 | 430,388 | -0.12(-0.70%) |
Aug 12, 2015 | 17.37 | 17.48 | 16.88 | 17.02 | 660,478 | -0.47(-2.71%) |
Aug 11, 2015 | 16.95 | 17.53 | 16.90 | 17.50 | 850,485 | +0.55(+3.23%) |
Aug 10, 2015 | 16.76 | 17.09 | 16.72 | 16.95 | 563,287 | +0.27(+1.64%) |
Aug 07, 2015 | 16.54 | 16.70 | 16.41 | 16.68 | 948,737 | +0.03(+0.16%) |
Aug 06, 2015 | 17.27 | 17.47 | 16.58 | 16.65 | 945,556 | -0.74(-4.26%) |
Aug 05, 2015 | 17.42 | 17.62 | 17.26 | 17.39 | 559,388 | +0.08(+0.46%) |
Aug 04, 2015 | 16.86 | 17.32 | 16.86 | 17.31 | 942,743 | +0.43(+2.57%) |